SkiStar AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	118.20	118.20	115.20	115.20	108.92	94,628
2023-03-14	117.10	119.40	116.30	118.20	111.76	72,742
2023-03-13	116.50	119.20	115.40	117.10	110.72	94,997
2023-03-10	116.50	117.10	115.30	116.50	110.15	75,196
2023-03-09	118.60	118.70	115.70	118.00	111.57	178,920
2023-03-08	119.50	119.50	117.60	118.60	112.14	67,724
2023-03-07	119.20	121.00	118.50	119.50	112.99	157,787
2023-03-06	117.40	118.40	117.00	117.80	111.38	45,109
2023-03-03	115.00	117.00	115.00	117.00	110.63	36,549
2023-03-02	114.60	115.10	113.70	114.70	108.45	46,109
2023-03-01	118.10	118.30	114.50	115.30	109.02	56,339
2023-02-28	116.90	118.30	115.10	118.30	111.86	124,173
2023-02-27	114.80	117.80	114.80	117.30	110.91	54,243
2023-02-24	115.60	116.90	114.70	114.80	108.55	50,890
2023-02-23	114.00	116.70	113.60	115.60	109.30	72,907
2023-02-22	115.30	115.30	113.10	113.90	107.70	59,961
2023-02-21	118.00	119.60	115.30	115.30	109.02	436,228
2023-02-20	120.00	120.70	118.10	118.50	112.05	81,099
2023-02-17	120.00	120.00	118.20	120.00	113.46	126,341
2023-02-16	121.50	122.20	119.20	120.70	114.13	94,449
2023-02-15	120.20	121.40	119.90	121.00	114.41	64,516
2023-02-14	119.00	122.00	119.00	120.50	113.94	204,465
2023-02-13	117.30	119.90	116.10	118.90	112.42	87,115
2023-02-10	115.60	117.80	114.50	117.30	110.91	91,311
2023-02-09	115.80	117.20	114.90	115.70	109.40	45,052
2023-02-08	116.70	117.50	115.40	115.40	109.11	47,915
2023-02-07	117.40	117.40	114.60	115.30	109.02	49,465
2023-02-06	117.90	117.90	116.00	117.60	111.19	62,098
2023-02-03	119.00	119.00	116.10	117.90	111.48	75,073
2023-02-02	114.60	119.40	114.50	119.40	112.90	145,128
2023-02-01	113.80	114.70	113.20	113.50	107.32	55,861
2023-01-31	113.40	113.80	112.00	113.10	106.94	73,039
2023-01-30	114.30	114.30	113.10	113.80	107.60	63,944
2023-01-27	113.30	115.40	112.80	114.70	108.45	77,070
2023-01-26	110.80	114.10	110.50	113.30	107.13	131,481
2023-01-25	111.20	112.40	109.10	109.60	103.63	978,508
2023-01-24	114.20	114.20	111.10	111.20	105.14	199,842
2023-01-23	117.00	118.30	113.30	114.20	107.98	153,195
2023-01-20	119.00	119.80	115.80	116.20	109.87	111,250
2023-01-19	121.40	121.60	117.60	118.50	112.05	147,729
2023-01-18	121.00	122.50	119.50	121.30	114.69	124,353
2023-01-17	120.80	122.20	120.60	121.60	114.98	84,700
2023-01-16	120.00	120.70	118.80	120.70	114.13	56,982
2023-01-13	118.90	119.90	117.60	119.50	112.99	83,865
2023-01-12	118.00	120.90	115.30	118.90	112.42	283,690
2023-01-11	122.00	122.00	115.00	118.00	111.57	474,227
2023-01-10	121.20	122.60	120.30	122.40	115.73	130,016
2023-01-09	119.40	121.40	119.00	121.20	114.60	103,455
2023-01-05	116.50	118.70	116.40	117.90	111.48	62,761
2023-01-04	117.50	117.80	112.60	116.50	110.15	142,247
2023-01-03	116.00	118.50	115.30	117.30	110.91	113,773
2023-01-02	112.50	116.50	112.50	116.00	109.68	102,058
2022-12-30	110.70	112.50	109.90	111.00	104.95	112,241
2022-12-29	109.00	111.20	107.70	110.70	104.67	91,277
2022-12-28	109.70	111.50	109.00	109.00	103.06	69,553
2022-12-27	110.00	111.60	109.10	109.90	103.91	94,117
2022-12-23	107.20	109.90	107.10	109.20	103.25	91,570
2022-12-22	106.80	108.60	105.50	107.60	101.74	138,170
2022-12-21	103.00	107.60	103.00	106.80	100.98	158,453
2022-12-20	100.10	102.90	99.200	101.90	96.349	236,968

← NewerPage 16 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-15	3.0000 SEK
2024-12-16	2.8000 SEK
2023-12-11	2.6000 SEK
2022-12-12	3.0000 SEK
2021-12-13	1.5000 SEK
2019-12-16	3.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.